Tour v490
COR
CENCORA INC Series A
$306.28 -0.68%
$309.05 (+0.90%)🌙
as of 08/04 06:02 PM
(8/4 14:06) ◀
|
Tuesday, August 4, 2026 (6:02pm)
January 2026
|
▶ (8/5 14:06)
◀ 8/4 18:02 ▶

Option Volume

Detail
ℹ
Current (08/04) 2,061
Calls: 690 (33%)
Puts: 1,371 (67%)
Prior (08/03) 452
Calls: 301 (67%)
Puts: 151 (33%)
Current vs Prior +355.97%
Calls: +129.24% (Calls)
Puts: +807.95% (Puts)
Prior 7-Day Total 2,223
Calls: 1,896 (85%)
Puts: 327 (15%)
Prior 7-Day Average 317
Calls: 270 (85%)
Puts: 46 (15%)
Current vs Prior 7-Day Avg +548.99%
Calls: +154.75%
Puts: +2834.86%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04) $1.28M
Calls: $398.4K (31%)
Puts: $877.4K (69%)
Prior (08/03) $658.5K
Calls: $553.4K (84%)
Puts: $105.1K (16%)
Current vs Prior +93.74%
Calls: -28.00%
Puts: +734.71%
Prior 7-Day Total $3.72M
Calls: $3.37M (91%)
Puts: $348.2K (9%)
Prior 7-Day Average $531.0K
Calls: $481.2K (91%)
Puts: $49.7K (9%)
Current vs Prior 7-Day Avg +140.27%
Calls: -17.21%
Puts: +1663.71%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 1.99
Prior (08/03) 0.50
Current vs Prior +296.08%
Prior 7-Day Average 0.25
Current vs Prior 7-Day Avg +697.81%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04) 13,660
Calls: 10,491 (77%)
Puts: 3,169 (23%)
Prior (08/03) 1,837
Calls: 1,360 (74%)
Puts: 477 (26%)
Current vs Prior +643.60%
Prior 7-Day Total 10,621
Calls: 8,811 (83%)
Puts: 1,810 (17%)
Prior 7-Day Average 1,517
Calls: 1,258 (83%)
Puts: 258 (17%)
Current vs Prior 7-Day Avg +800.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.96% | 11.87%
Prior 9.18% | 11.17%
Current vs Prior +8.51% | +6.24%
Prior 7-Day Avg 9.46% | 11.34%
Current vs 7-Day Avg +5.27% | +4.65%
Prior 7-Day Eod 9.18% | 11.17%
Current vs 7-Day Eod +8.51% | +6.24%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.17% | 11.52%
Calls: 14.91% | 12.31%
Puts: 13.43% | 10.73%
Prior 22.18% | 18.38%
Calls: 21.92% | 20.34%
Puts: 22.43% | 16.42%
Current vs Prior -36.11% | -37.32%
Prior 7-Day Avg 22.18% | 18.38%
Calls: 21.92% | 20.34%
Puts: 22.43% | 16.42%
Current vs 7-Day Avg -36.11% | -37.32%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($877.4K). Elevated premium activity with dollar volume up 94% vs prior. Dollar volume significantly above 7-day average (140% higher). Unusually high activity with volume up 356% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 9 of results (avg 7.5%, best 4.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2146.3048.60$47.454.8%--0.9218
$260.00Sep 1847.5050.20$48.855.5%--0.8836
$250.00Aug 2155.3058.80$57.056.1%--0.9333
$270.00Aug 2137.1039.50$38.306.3%--0.8963
$270.00Sep 1838.5041.60$40.057.7%--0.86147
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1821.7023.80$22.759.2%--0.6137

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 15 found (avg delta 0.73, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2155.3058.80$57.056.1%--0.9333
$260.00Aug 2146.3048.60$47.454.8%--0.9218
$270.00Aug 2137.1039.50$38.306.3%--0.8963
$260.00Sep 1847.5050.20$48.855.5%--0.8836
$270.00Sep 1838.5041.60$40.057.7%--0.86147
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2118.5021.20$19.8513.6%1020.6612
$320.00Sep 1821.7023.80$22.759.2%--0.6137
$310.00Aug 2113.3015.20$14.2513.3%20.5333
$310.00Sep 1815.8018.10$16.9513.6%60.5244

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 2.0K, top 466)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 215.607.20$6.4025.0%3540.34396
$350.00Aug 210.752.30$1.53101.3%1060.10181
$310.00Aug 219.5011.60$10.5519.9%850.47421
$330.00Aug 213.104.60$3.8539.0%370.23270
$350.00Sep 181.753.30$2.5361.3%360.14100
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 213.004.10$3.5531.0%4660.19104
$280.00Sep 185.006.10$5.5519.8%3190.23145
$290.00Aug 215.206.50$5.8522.2%2120.28108
$320.00Aug 2118.5021.20$19.8513.6%1020.6612
$260.00Aug 210.801.50$1.1560.9%560.07104

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 35.5%, max 64.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Aug 21Sep 1860.4%36.6%64.9%9151
$270.00Aug 21Sep 1849.8%34.5%44.5%--210
$350.00Aug 21Sep 1848.1%34.1%40.9%142281
$340.00Aug 21Sep 1848.7%35.7%36.3%46378
$300.00Aug 21Sep 1847.6%35.0%35.9%--426
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 21Sep 1860.5%39.5%53.2%--273
$270.00Aug 21Sep 1849.8%34.5%44.5%49163
$300.00Aug 21Sep 1847.6%35.0%35.9%59170
$280.00Aug 21Sep 1849.4%36.7%34.4%785249
$290.00Aug 21Sep 1847.5%35.7%33.2%213122

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 27 found (best R:R 99.00, avg 8.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$360.00Sep 18$0.48$9.52$0.4819.83$350.48
$330.00$340.00Aug 21$1.10$8.90$1.108.09$331.10
$340.00$350.00Aug 21$1.22$8.78$1.227.20$341.22
$340.00$350.00Sep 18$1.92$8.08$1.924.21$341.92
$330.00$340.00Sep 18$2.45$7.55$2.453.08$332.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Sep 18$0.10$9.90$0.1099.00$269.90
$260.00$250.00Aug 21$0.20$9.80$0.2049.00$259.80
$270.00$260.00Aug 21$0.73$9.27$0.7312.70$269.27
$260.00$250.00Sep 18$1.40$8.60$1.406.14$258.60
$280.00$270.00Aug 21$1.67$8.33$1.674.99$278.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 24.00, avg 2.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Aug 21$9.60$9.60$0.4024.00$259.60
$260.00$270.00Aug 21$9.15$9.15$0.8510.76$269.15
$260.00$270.00Sep 18$8.80$8.80$1.207.33$268.80
$270.00$280.00Aug 21$8.75$8.75$1.257.00$278.75
$270.00$280.00Sep 18$8.00$8.00$2.004.00$278.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$310.00Sep 18$5.80$5.80$4.201.38$314.20
$320.00$310.00Aug 21$5.60$5.60$4.401.27$314.40
$310.00$300.00Sep 18$4.80$4.80$5.200.92$305.20
$310.00$300.00Aug 21$4.55$4.55$5.450.83$305.45
$300.00$290.00Aug 21$3.85$3.85$6.150.63$296.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $2.21, cheapest $0.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Aug 21Sep 18$1.0048.1%34.1%
$260.00Aug 21Sep 18$1.4053.3%41.1%
$340.00Aug 21Sep 18$1.7048.7%35.7%
$270.00Aug 21Sep 18$1.7549.8%34.5%
$280.00Aug 21Sep 18$2.5049.4%36.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Aug 21Sep 18$0.3060.5%39.5%
$270.00Aug 21Sep 18$0.8749.8%34.5%
$260.00Aug 21Sep 18$1.5053.3%41.1%
$280.00Aug 21Sep 18$2.0049.4%36.7%
$290.00Aug 21Sep 18$2.4547.5%35.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 8.10% of stock, avg 11.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$310.00Aug 21$10.55$14.25$24.80$285.20$334.808.10%
$300.00Aug 21$16.25$9.70$25.95$274.05$325.958.47%
$320.00Aug 21$6.40$19.85$26.25$293.75$346.258.57%
$290.00Aug 21$21.85$5.85$27.70$262.30$317.709.04%
$310.00Sep 18$14.05$16.95$31.00$279.00$341.0010.12%
$300.00Sep 18$19.40$12.15$31.55$268.45$331.5510.30%
$320.00Sep 18$10.00$22.75$32.75$287.25$352.7510.69%
$280.00Aug 21$29.55$3.55$33.10$246.90$313.1010.81%
$290.00Sep 18$24.85$8.30$33.15$256.85$323.1510.82%
$280.00Sep 18$32.05$5.55$37.60$242.40$317.6012.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.08% of stock, avg 3.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$360.00$260.00Aug 21$2.15$1.15$3.30$256.70$363.30
$340.00$260.00Aug 21$2.75$1.15$3.90$256.10$343.90
$360.00$270.00Aug 21$2.15$1.88$4.03$265.97$364.03
$340.00$270.00Aug 21$2.75$1.88$4.63$265.37$344.63
$330.00$260.00Aug 21$3.85$1.15$5.00$255.00$335.00
$350.00$260.00Sep 18$2.53$2.65$5.18$254.82$355.18
$350.00$270.00Sep 18$2.53$2.75$5.28$264.72$355.28
$360.00$280.00Aug 21$2.15$3.55$5.70$274.30$365.70
$330.00$270.00Aug 21$3.85$1.88$5.73$264.27$335.73
$340.00$280.00Aug 21$2.75$3.55$6.30$273.70$346.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 15.67, avg credit $5.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/260270/280Sep 18$9.40$0.6015.67$250.60$279.40
250/260270/280Aug 21$8.95$1.058.52$251.05$278.95
250/260280/290Sep 18$8.60$1.406.14$251.40$288.60
260/270280/290Aug 21$8.43$1.575.37$261.57$288.43
270/280290/300Sep 18$8.25$1.754.71$271.75$298.25
310/320330/340Sep 18$8.25$1.754.71$311.75$338.25
270/280300/310Sep 18$8.15$1.854.41$271.85$308.15
280/290300/310Sep 18$8.10$1.904.26$281.90$308.10
280/290300/310Aug 21$8.00$2.004.00$282.00$308.00
290/300310/320Aug 21$8.00$2.004.00$292.00$318.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Sep 18$0.10$9.9099.00
$260.00$270.00$280.00Aug 21$0.40$9.6024.00
$250.00$260.00$270.00Aug 21$0.45$9.5521.22
$330.00$340.00$350.00Sep 18$0.53$9.4717.87
$320.00$330.00$340.00Sep 18$0.65$9.3514.38
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 21$0.53$9.4717.87
$270.00$280.00$290.00Aug 21$0.63$9.3714.87
$290.00$300.00$310.00Aug 21$0.70$9.3013.29
$260.00$270.00$280.00Aug 21$0.94$9.069.64
$290.00$300.00$310.00Sep 18$0.95$9.059.53

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.21, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$350.001:2Aug 21-$0.31$9.69
$340.00$350.001:2Sep 18-$0.61$9.39
$320.00$330.001:2Aug 21-$1.30$8.70
$350.00$360.001:2Sep 18-$1.57$8.43
$330.00$340.001:2Aug 21-$1.65$8.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Aug 21-$0.21$9.79
$270.00$260.001:2Aug 21-$0.42$9.58
$260.00$250.001:2Aug 21-$0.75$9.25
$290.00$280.001:2Aug 21-$1.25$8.75
$300.00$290.001:2Aug 21-$2.00$8.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 4.21%, avg 1.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Sep 18$12.900.481.2%4.21%5.43%1202
$310.00Aug 21$9.500.471.2%3.10%4.32%85421
$320.00Sep 18$9.000.394.5%2.94%7.42%--88
$330.00Sep 18$5.900.307.7%1.93%9.67%--426
$320.00Aug 21$5.600.344.5%1.83%6.31%354396
$340.00Sep 18$3.700.2211.0%1.21%12.22%28273
$330.00Aug 21$3.100.237.7%1.01%8.76%37270
$350.00Sep 18$1.750.1414.3%0.57%14.85%36100
$340.00Aug 21$1.500.1711.0%0.49%11.50%18105
$360.00Sep 18$1.100.1117.5%0.36%17.90%9134

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 280 vol/day, 159 traded recently)

COR averages only 280 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $260.00 08-21 call last traded $60.31 on 07/28 (now $46.30/$48.60) — try a limit near $47.45. Also watch the $250.00 09-18 call last traded $34.30 on 06/23 (now $56.50/$59.30) — try a limit near $56.50; the $240.00 01-21 call last traded $92.22 on 07/07 (now $89.00/$93.50) — try a limit near $91.25. Most tradeable put: the $410.00 01-15 put last traded $98.80 on 07/31 (now $101.60/$106.40) — try a limit near $101.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Aug 21$9.50$11.60$10.55$13.31 07/30$6.95–$18.30$10.55421
$310.00Sep 18$12.90$15.20$14.05$14.70 07/20$9.75–$21.65$14.05202
$310.00Nov 20$20.20$22.90$21.55$20.50 07/21$16.65–$29.50$20.5011
$310.00Dec 18$22.40$25.00$23.70$22.00 07/16$18.65–$31.75$22.4011
$310.00Jan 15$24.70$26.80$25.75$19.40 06/25$20.75–$33.70$24.7069
$310.00Feb 19$26.70$30.50$28.60$28.95 07/16$23.75–$37.40$28.603
$310.00Mar 19$28.60$33.00$30.80$32.00 07/31$25.70–$39.35$30.805
$310.00Jan 21$46.50$51.50$49.00$58.52 07/28$43.75–$58.75$49.0019
$300.00Aug 21$15.20$17.30$16.25$24.90 07/29$11.40–$25.55$16.25325
$300.00Sep 18$18.50$20.30$19.40$20.50 07/16$14.35–$28.65$19.40101
$300.00Nov 20$24.90$28.00$26.45$27.00 07/07$21.20–$35.90$26.4511
$300.00Dec 18$26.80$30.50$28.65$13.20 06/22$23.35–$37.90$26.808
$300.00Jan 15$29.70$31.90$30.80$38.07 07/29$25.60–$39.80$30.8011
$300.00Feb 19$32.10$36.00$34.05$37.46 07/08$28.85–$43.30$34.051
$300.00Mar 19$34.20$38.00$36.10$40.00 07/30$31.30–$45.50$36.1013
$300.00Jan 21$51.50$56.50$54.00$52.87 07/23$48.75–$64.25$52.8713
$320.00Aug 21$5.60$7.20$6.40$8.30 07/31$4.05–$12.15$6.40396
$320.00Sep 18$9.00$11.00$10.00$15.77 07/29$6.25–$16.45$10.0088
$320.00Nov 20$15.80$18.30$17.05$17.80 07/17$13.15–$23.70$17.0512
$320.00Dec 18$17.60$20.40$19.00$8.80 06/18$14.55–$26.30$17.6016
$320.00Jan 15$18.60$22.20$20.40$15.50 06/25$16.45–$28.20$18.6041
$320.00Feb 19$21.80$26.00$23.90$25.20 07/20$19.60–$31.90$23.902
$320.00Jan 21$42.00$47.00$44.50$52.35 07/28$39.25–$53.45$44.50128
$320.00Mar 19$24.10$28.00$26.05--$26.05–$26.05—$24.101
$290.00Aug 21$20.40$23.30$21.85$32.15 07/28$16.95–$33.50$21.85108
$290.00Sep 18$23.40$26.30$24.85$28.10 07/31$20.15–$36.30$24.8544
$290.00Nov 20$30.80$34.50$32.65$36.54 07/08$27.00–$42.70$32.65138
$290.00Dec 18$32.60$36.50$34.55$20.30 06/15$29.00–$44.65$32.603
$290.00Jan 15$35.50$38.00$36.75$45.45 07/28$31.30–$46.70$36.7513
$290.00Feb 19$38.10$41.50$39.80$37.68 07/21$34.10–$49.95$38.101
$290.00Jan 21$57.00$62.00$59.50--$59.50–$59.50—$57.0024
$330.00Aug 21$3.10$4.60$3.85$5.00 07/31$2.38–$8.40$3.85270
$330.00Sep 18$5.90$7.90$6.90$11.45 07/28$3.95–$11.10$6.90426
$330.00Nov 20$11.70$14.50$13.10$17.30 07/28$9.70–$19.10$13.1020
$330.00Dec 18$13.80$16.20$15.00$7.00 06/18$11.15–$21.30$13.804
$330.00Jan 15$15.70$17.90$16.80$8.80 06/30$13.05–$23.30$15.70247
$330.00Mar 19$20.20$23.50$21.85$26.00 07/27$17.55–$28.80$21.854
$330.00Jan 21$37.50$42.50$40.00$36.59 07/06$35.05–$48.40$37.509
$280.00Aug 21$28.10$31.00$29.55$40.95 07/28$23.35–$42.25$29.5581
$280.00Sep 18$30.60$33.50$32.05$32.60 07/20$26.70–$44.45$32.05177
$280.00Nov 20$36.90$41.50$39.20$24.00 06/05$33.00–$49.50$36.902
$280.00Dec 18$39.00$43.00$41.00$26.00 06/05$34.90–$51.85$39.002
$280.00Jan 15$41.90$44.70$43.30$45.53 07/07$36.80–$53.90$43.3012
$280.00Jan 21$62.50$67.50$65.00$63.60 07/23$58.75–$76.25$63.6019
$340.00Aug 21$1.50$4.00$2.75$2.95 07/31$1.65–$4.55$2.75105
$340.00Sep 18$3.70$5.20$4.45$4.65 07/31$2.78–$7.35$4.45273
$340.00Nov 20$8.60$11.50$10.05$11.50 07/27$6.90–$14.85$10.053
$340.00Dec 18$9.80$13.50$11.65$5.40 06/18$8.35–$16.80$9.809
$340.00Jan 15$12.30$14.70$13.50$15.80 07/30$9.90–$18.90$13.5037
$340.00Mar 19$16.00$19.80$17.90$18.83 07/16$14.35–$24.55$17.902
$340.00Jan 21$33.50$38.00$35.75$37.30 07/07$31.35–$44.25$35.755
$270.00Aug 21$37.10$39.50$38.30$50.09 07/28$31.50–$51.55$38.3063
$270.00Sep 18$38.50$41.60$40.05$43.90 07/08$33.90–$53.15$40.05147
$270.00Nov 20$44.30$48.50$46.40$38.45 07/06$39.70–$57.90$44.301
$270.00Dec 18$46.30$50.50$48.40$31.00 06/15$41.55–$59.40$46.30132
$270.00Jan 15$48.70$52.00$50.35$51.79 07/07$43.40–$61.45$50.352
$270.00Mar 19$52.40$57.00$54.70$33.80 06/05$47.85–$65.85$52.401
$270.00Jan 21$68.50$73.50$71.00$69.50 07/23$64.75–$82.25$69.5018
$350.00Aug 21$0.75$2.30$1.53$1.30 07/30$1.10–$2.50$1.30181
$350.00Sep 18$1.75$3.30$2.53$3.60 07/31$1.90–$4.75$2.53100
$350.00Nov 20$6.10$8.60$7.35$7.90 07/20$4.75–$11.00$7.35165
$350.00Dec 18$7.30$10.50$8.90$10.50 07/17$5.90–$13.20$8.9016
$350.00Jan 15$9.30$11.80$10.55$10.50 07/20$7.70–$15.15$10.50166
$350.00Mar 19$12.80$16.50$14.65$7.80 06/23$11.25–$20.45$12.801
$350.00Jan 21$29.50$34.50$32.00$36.25 07/17$27.60–$40.00$32.006
$260.00Aug 21$46.30$48.60$47.45$60.31 07/28$39.90–$61.20$47.4518
$260.00Sep 18$47.50$50.20$48.85$60.65 07/28$41.85–$62.15$48.8536
$260.00Dec 18$53.40$58.00$55.70$31.55 06/22$48.65–$67.65$53.4017
$260.00Mar 19$59.60$64.10$61.85$35.65 06/03$54.65–$73.30$59.603
$260.00Jan 21$75.00$80.00$77.50$88.48 07/28$70.75–$89.50$77.5017
$260.00Nov 20$52.00$56.50$54.25--$54.25–$54.25—$52.006
$260.00Jan 15$55.70$59.70$57.70--$57.70–$57.70—$55.701
$360.00Aug 21$0.00$4.30$2.15$0.92 07/30$0.88–$2.25$0.9217
$360.00Sep 18$1.10$3.00$2.05$2.40 07/28$1.27–$2.93$2.05134
$360.00Nov 20$3.80$6.60$5.20$6.70 07/30$3.13–$8.10$5.202
$360.00Dec 18$4.40$8.40$6.40$4.00 06/29$4.25–$10.00$4.4022
$360.00Jan 15$7.30$9.50$8.40$8.66 07/07$5.95–$11.95$8.40121
$360.00Mar 19$9.90$13.50$11.70$12.24 07/16$9.00–$16.90$11.701
$360.00Jan 21$26.00$31.00$28.50$17.80 06/16$24.60–$36.00$26.008
$250.00Aug 21$55.30$58.80$57.05$63.46 07/27$49.50–$71.00$57.0533
$250.00Sep 18$56.50$59.30$57.90$34.30 06/23$50.45–$71.90$56.507
$250.00Dec 18$61.60$66.40$64.00$38.50 06/18$56.25–$76.10$61.602
$250.00Jan 21$82.00$86.50$84.25$95.48 07/28$77.25–$96.50$84.256
$250.00Nov 20$60.40$65.00$62.70--$62.70–$62.70—$60.407
$250.00Jan 15$63.10$67.90$65.50--$65.50–$65.50—$63.102
$370.00Sep 18$0.00$3.20$1.60$1.80 07/28$1.05–$2.13$1.60153
$370.00Nov 20$1.40$5.50$3.45$4.40 07/17$2.15–$5.95$3.451
$370.00Dec 18$2.50$7.00$4.75$2.88 06/26$2.90–$7.25$2.8810
$370.00Jan 15$5.30$7.30$6.30$5.10 07/15$4.20–$8.85$5.30377
$370.00Jan 21$23.00$27.50$25.25$27.90 07/31$21.45–$32.25$25.2520
$370.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--47
$370.00Mar 19$7.60$11.00$9.30--$9.30–$9.30—$7.6027
$240.00Sep 18$65.50$70.20$67.85$71.10 07/31$59.45–$81.60$67.8523
$240.00Nov 20$69.00$73.60$71.30$44.15 06/22$63.15–$84.05$69.0030
$240.00Jan 21$89.00$93.50$91.25$92.22 07/07$83.75–$103.45$91.2514
$240.00Mar 19$75.00$79.50$77.25--$77.25–$77.25—$75.005
$380.00Aug 21$0.00$4.80$2.40$0.50 07/29$0.15–$2.40$0.50101
$380.00Sep 18$0.00$4.80$2.40$1.15 07/28$1.10–$2.40$1.1588
$380.00Nov 20$0.10$4.90$2.50$2.40 07/22$1.78–$4.35$2.40315
$380.00Dec 18$0.75$4.90$2.83$1.22 06/22$2.28–$5.25$1.2281
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Aug 21$13.30$15.20$14.25$11.30 07/31$7.60–$19.60$13.3033
$310.00Sep 18$15.80$18.10$16.95$11.92 07/28$10.80–$22.10$15.8044
$310.00Jan 15$24.00$26.40$25.20$22.10 07/30$18.90–$29.10$24.0010
$310.00Nov 20$20.30$24.00$22.15--$22.15–$22.15—$20.301
$310.00Dec 18$22.50$25.20$23.85--$23.85–$23.85—$22.507
$310.00Jan 21$37.00$41.00$39.00--$39.00–$39.00—$37.0055
$300.00Aug 21$8.80$10.60$9.70$7.05 07/30$5.10–$13.70$8.8099
$300.00Sep 18$11.00$13.30$12.15$7.78 07/28$7.40–$15.90$11.0071
$300.00Jan 15$19.70$21.60$20.65$21.50 07/21$15.65–$23.85$20.6510
$300.00Nov 20$16.80$19.40$18.10--$18.10–$18.10—$16.801
$300.00Dec 18$17.20$21.00$19.10--$19.10–$19.10—$17.202
$300.00Jan 21$32.00$36.50$34.25--$34.25–$34.25—$32.001
$320.00Aug 21$18.50$21.20$19.85$13.00 07/29$12.60–$26.80$18.5012
$320.00Dec 18$27.80$30.50$29.15$26.00 07/31$22.45–$34.00$27.8013
$320.00Jan 15$29.10$31.70$30.40$32.50 07/10$23.40–$35.25$30.4019
$320.00Sep 18$21.70$23.80$22.75--$22.75–$22.75—$21.7037
$320.00Jan 21$41.50$46.50$44.00--$44.00–$44.00—$41.5032
$290.00Aug 21$5.20$6.50$5.85$4.64 07/31$3.00–$9.25$5.20108
$290.00Sep 18$7.70$8.90$8.30$5.20 07/28$4.90–$11.30$7.7014
$290.00Nov 20$12.00$15.40$13.70$23.20 06/24$9.90–$16.65$13.701
$290.00Jan 15$15.70$17.50$16.60$17.70 07/10$12.45–$19.25$16.6030
$290.00Jan 21$27.50$32.00$29.75$35.20 07/02$25.75–$32.55$29.755
$290.00Dec 18$13.30$16.90$15.10--$15.10–$15.10—$13.302
$330.00Jan 15$34.40$38.00$36.20$38.70 07/10$28.45–$41.70$36.2021
$330.00Aug 21$26.00$28.50$27.25--$27.25–$27.25—$26.004
$330.00Sep 18$27.90$30.80$29.35--$29.35–$29.35—$27.902
$330.00Dec 18$33.40$37.00$35.20--$35.20–$35.20—$33.4011
$330.00Mar 19$37.50$41.50$39.50--$39.50–$39.50—$37.501
$280.00Aug 21$3.00$4.10$3.55$2.63 07/31$1.68–$5.65$3.00104
$280.00Sep 18$5.00$6.10$5.55$3.19 07/28$3.20–$7.80$5.00145
$280.00Nov 20$8.80$11.20$10.00$8.38 07/30$7.40–$12.55$8.8024
$280.00Jan 15$12.10$14.40$13.25$14.10 07/10$9.60–$15.25$13.2514
$280.00Dec 18$10.10$13.50$11.80--$11.80–$11.80—$10.1013
$280.00Mar 19$14.60$18.20$16.40--$16.40–$16.40—$14.601
$280.00Jan 21$23.50$28.50$26.00--$26.00–$26.00—$23.5016
$340.00Aug 21$34.10$37.60$35.85$29.50 07/30$24.55–$43.85$34.101
$340.00Jan 15$41.50$44.60$43.05$38.90 07/30$34.05–$48.75$41.5030
$340.00Dec 18$39.90$44.00$41.95--$41.95–$41.95—$39.901
$270.00Aug 21$0.95$2.80$1.88$1.37 07/31$1.02–$3.53$1.37120
$270.00Sep 18$1.50$4.00$2.75$2.40 07/31$1.93–$5.15$2.4043
$270.00Nov 20$6.30$10.00$8.15$7.90 07/20$5.15–$9.30$7.903
$270.00Dec 18$7.10$11.00$9.05$8.70 07/16$6.15–$10.80$8.7028
$270.00Jan 15$9.40$11.60$10.50$8.50 07/31$7.10–$11.80$9.4014
$270.00Mar 19$11.70$15.00$13.35$12.90 07/16$10.15–$14.85$12.901
$270.00Jan 21$20.50$24.50$22.50--$22.50–$22.50—$20.5018
$350.00Jan 15$48.90$51.80$50.35$51.10 07/07$40.35–$56.95$50.3511
$350.00Mar 19$51.10$55.00$53.05$77.00 06/05$43.85–$59.05$53.05--
$350.00Aug 21$43.40$46.70$45.05--$45.05–$45.05—$43.401
$260.00Aug 21$0.80$1.50$1.15$0.75 07/31$0.75–$2.40$0.80104
$260.00Sep 18$1.60$3.70$2.65$1.80 07/28$1.35–$3.43$1.80202
$260.00Nov 20$3.10$7.90$5.50$5.60 07/16$3.78–$6.85$5.5010
$260.00Dec 18$4.70$9.00$6.85$7.00 07/13$4.65–$8.00$6.859
$260.00Jan 15$6.70$10.00$8.35$7.40 07/16$5.65–$8.90$7.40228
$260.00Mar 19$9.10$12.30$10.70$11.20 07/14$8.15–$11.80$10.706
$260.00Jan 21$17.00$21.50$19.25--$19.25–$19.25—$17.006
$360.00Sep 18$53.40$56.70$55.05--$55.05–$55.05—$53.401
$360.00Jan 15$56.80$60.00$58.40--$58.40–$58.40—$56.805
$250.00Aug 21$0.10$1.80$0.95$1.17 07/28$0.50–$2.08$0.9584
$250.00Sep 18$0.70$1.80$1.25$1.02 07/28$1.15–$2.38$1.02189
$250.00Nov 20$1.65$6.50$4.08$3.70 07/27$2.70–$4.95$3.703
$250.00Dec 18$2.50$7.20$4.85$3.50 07/29$3.30–$5.70$3.506
$250.00Jan 15$3.00$7.70$5.35$5.60 07/31$4.25–$6.60$5.3515
$250.00Mar 19$6.70$10.10$8.40$8.52 07/13$6.35–$9.35$8.406
$370.00Jan 15$64.90$68.50$66.70--$66.70–$66.70—$64.906
$240.00Aug 21$0.05$4.90$2.48$0.60 07/24$0.35–$2.48$0.6014
$240.00Sep 18$0.00$4.80$2.40$1.55 07/10$0.85–$2.40$1.55227
$240.00Nov 20$0.50$4.90$2.70$2.27 07/30$2.00–$3.80$2.277
$240.00Dec 18$1.05$5.90$3.48$2.50 07/29$2.43–$4.63$2.502
$240.00Jan 15$2.90$6.00$4.45$9.00 06/16$3.13–$5.25$4.454
$240.00Feb 19$4.30$7.20$5.75$4.58 07/30$4.07–$6.40$4.582
$240.00Mar 19$5.00$8.10$6.55$13.08 06/22$5.00–$7.05$6.55--
$240.00Jan 21$12.00$15.60$13.80$16.17 07/02$11.80–$15.00$13.803
$380.00Jan 15$73.50$77.50$75.50--$75.50–$75.50—$73.506
$230.00Aug 21$0.00$4.80$2.40$1.35 06/25$0.43–$2.40$1.3512
$230.00Sep 18$0.00$4.80$2.40$0.95 07/14$1.23–$2.40$0.9551
$230.00Dec 18$0.05$4.90$2.48$2.45 07/27$1.85–$3.18$2.4527
$230.00Mar 19$3.10$6.40$4.75$5.30 07/14$3.95–$5.70$4.752
$230.00Nov 20$0.00$4.80$2.40--$2.40–$2.40—--2
$230.00Jan 15$2.25$4.90$3.58--$3.58–$3.58—$2.252
$230.00Jan 21$9.50$14.00$11.75--$11.75–$11.75—$9.501
$390.00Jan 21$88.00$92.50$90.25--$90.25–$90.25—$88.006
$220.00Aug 21$0.00$2.25$1.13$1.36 06/22$1.13–$1.38$1.137
$220.00Sep 18$0.00$4.80$2.40$1.88 06/17$1.18–$2.40$1.8817
$220.00Nov 20$0.00$4.80$2.40$2.05 07/06$1.20–$2.40$2.0512
$220.00Dec 18$0.00$4.80$2.40$1.25 07/29$1.65–$2.50$1.253
$220.00Jan 15$1.50$4.10$2.80$2.97 07/07$1.90–$2.98$2.807
$220.00Mar 19$2.70$5.40$4.05$4.50 07/14$3.00–$4.35$4.053
$220.00Jan 21$7.50$11.40$9.45--$9.45–$9.45—$7.5030
$400.00Jan 21$96.00$100.50$98.25--$98.25–$98.25—$96.006
$210.00Aug 21$0.00$0.35$0.18$0.20 07/31$0.15–$0.48$0.1835
$210.00Nov 20$0.00$4.80$2.40$1.25 07/10$1.08–$2.40$1.254
$210.00Dec 18$0.00$4.80$2.40$1.20 07/27$1.08–$2.40$1.201
$210.00Mar 19$1.25$4.60$2.93$3.40 07/08$2.38–$3.60$2.93--
$210.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--26
$210.00Jan 15$0.25$3.80$2.03--$2.03–$2.03—$0.253
$410.00Jan 15$101.60$106.40$104.00$98.80 07/31$90.70–$113.45$101.6060
$200.00Aug 21$0.00$2.20$1.10$0.40 07/22$0.30–$1.43$0.4016
$200.00Nov 20$0.00$4.80$2.40$0.85 07/10$0.68–$2.40$0.851
$200.00Feb 19$0.00$3.60$1.80$2.05 07/16$1.70–$2.30$1.801
$200.00Mar 19$0.65$3.90$2.28$2.50 07/16$1.90–$2.78$2.283

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 690
Total Puts 1,371
Put/Call Ratio 1.99
Net Difference -681

Prior's Put/Call Breakdown

Total Calls 301
Total Puts 151
Put/Call Ratio 0.50
Net Difference 150

Prior 7-Day Put/Call Summary

Total Calls 1,896
Total Puts 327
Average Put/Call Ratio 0.25
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All